Jabil Circuit

JBL
🏛️ usa →
215.69
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 166.21 167.99 166.21 166.21 34.0K
09:32 166.21 166.56 166.21 166.56 2.2K
09:33 166.25 166.42 166.08 166.08 2.1K
09:34 166.08 166.08 166.08 166.08 0.2K
09:35 166.08 166.08 166.08 166.08 0.1K
09:36 166.08 166.34 166.08 166.34 0.4K
09:37 166.34 166.34 166.05 166.05 2.2K
09:38 166.05 166.05 166.05 166.05 0.1K
09:39 166.05 166.05 166.05 166.05 0.1K
09:40 165.97 165.97 165.82 165.82 0.3K
09:41 165.82 165.82 165.82 165.82 1.2K
09:42 165.62 165.67 165.62 165.67 2.8K
09:43 165.67 165.67 165.67 165.67 0.2K
09:44 165.67 165.67 165.67 165.67 0.3K
09:45 165.67 165.67 165.64 165.64 1.3K
09:46 165.74 165.85 165.74 165.85 11.1K
09:47 165.85 165.90 165.85 165.90 1.8K
09:48 165.90 165.90 165.90 165.90 0.1K
09:49 165.90 165.90 165.79 165.79 4.8K
09:50 165.79 166.03 165.79 166.03 1.2K
09:51 166.03 166.03 166.03 166.03 0.8K
09:52 166.03 166.03 165.88 165.88 0.3K
09:53 165.88 165.88 165.88 165.88 0.2K
09:54 165.88 165.88 165.88 165.88 0.1K
09:55 165.88 166.05 165.88 166.05 1.3K
09:56 166.05 166.28 166.05 166.28 8.6K
09:57 166.28 166.28 166.28 166.28 0.5K
09:58 166.28 166.28 166.28 166.28 0.3K
09:59 166.28 166.28 166.21 166.25 0.5K
10:00 166.25 166.25 166.06 166.06 6.5K
10:01 166.11 166.42 166.11 166.42 2.8K
10:02 166.39 166.39 166.32 166.32 1.1K
10:03 166.33 166.33 166.33 166.33 0.7K
10:04 166.33 166.64 166.33 166.64 2.3K
10:05 166.64 166.64 166.60 166.64 0.9K
10:06 166.64 166.64 166.41 166.41 1.6K
10:07 166.41 166.41 166.40 166.40 3.3K
10:08 166.40 166.49 166.40 166.49 1.0K
10:09 166.49 166.49 166.49 166.49 0.2K
10:10 166.42 166.42 166.42 166.42 0.4K
10:11 166.42 166.42 166.42 166.42 0.3K
10:12 166.42 166.42 166.42 166.42 0.2K
10:13 166.42 166.47 166.42 166.47 0.5K
10:14 166.47 166.52 166.44 166.52 0.7K
10:15 166.52 166.76 166.52 166.76 3.8K
10:16 166.82 166.84 166.82 166.84 2.1K
10:17 166.84 166.89 166.80 166.80 2.7K
10:18 166.80 166.80 166.80 166.80 0.3K
10:19 166.80 166.80 166.80 166.80 0.5K
10:20 166.81 166.81 166.81 166.81 1.6K
10:21 166.81 166.81 166.65 166.65 3.2K
10:22 166.65 166.65 166.65 166.65 0.2K
10:23 166.65 166.76 166.65 166.76 2.8K
10:24 166.76 166.76 166.63 166.63 0.5K
10:25 166.63 166.63 166.63 166.63 0.2K
10:26 166.63 166.81 166.63 166.81 0.3K
10:27 166.86 167.03 166.86 167.03 4.0K
10:28 167.01 167.01 167.01 167.01 0.5K
10:29 167.01 167.01 166.82 166.82 0.8K
10:30 166.82 166.92 166.82 166.92 3.1K
10:31 166.92 166.92 166.79 166.79 3.1K
10:32 166.79 166.79 166.79 166.79 0.0K
10:33 166.79 166.79 166.73 166.73 0.9K
10:34 166.73 166.73 166.73 166.73 0.2K
10:35 166.73 166.94 166.72 166.94 3.7K
10:36 166.94 166.94 166.94 166.94 0.2K
10:37 166.94 166.94 166.88 166.90 1.0K
10:38 166.90 166.90 166.90 166.90 0.3K
10:39 167.04 167.15 167.04 167.15 1.3K
10:40 167.10 167.10 167.08 167.08 0.6K
10:41 167.08 167.08 166.84 166.84 0.4K
10:42 167.20 167.20 166.85 166.85 1.1K
10:43 166.93 166.93 166.75 166.75 3.9K
10:44 166.75 166.75 166.75 166.75 0.1K
10:45 166.75 166.75 166.75 166.75 0.8K
10:46 166.75 166.75 166.29 166.29 1.6K
10:47 166.46 166.47 166.44 166.47 4.3K
10:48 166.47 166.47 166.47 166.47 0.3K
10:49 166.44 166.47 166.35 166.35 2.0K
10:50 166.35 166.36 166.35 166.36 1.8K
10:51 166.36 166.43 166.36 166.41 3.6K
10:52 166.41 166.41 166.41 166.41 2.1K
10:53 166.41 166.41 166.38 166.38 1.1K
10:54 166.38 166.38 166.36 166.37 0.8K
10:55 166.44 166.44 166.37 166.38 1.2K
10:56 166.38 166.45 166.38 166.45 0.6K
10:57 166.45 166.45 166.45 166.45 0.4K
10:58 166.45 166.45 166.45 166.45 0.2K
10:59 166.45 166.45 166.39 166.39 0.4K
11:00 166.39 166.39 166.39 166.39 0.4K
11:01 166.39 166.85 166.39 166.85 3.5K
11:02 166.85 166.85 166.53 166.53 0.7K
11:03 166.49 166.49 166.49 166.49 0.3K
11:04 166.49 166.53 166.49 166.53 0.3K
11:05 166.53 166.53 166.53 166.53 0.1K
11:06 166.53 166.53 166.53 166.53 0.1K
11:07 166.53 166.53 166.53 166.53 0.1K
11:08 166.53 166.53 166.53 166.53 0.4K
11:09 166.53 166.53 166.52 166.52 0.6K
11:10 166.52 166.52 166.52 166.52 0.1K
11:11 166.52 166.52 166.41 166.41 0.3K
11:12 166.54 166.54 166.54 166.54 0.9K
11:13 166.48 166.48 166.48 166.48 8.5K
11:14 166.49 166.49 166.40 166.40 4.0K
11:15 166.40 166.40 166.21 166.21 0.5K
11:16 166.21 166.21 166.21 166.21 1.7K
11:17 166.21 166.21 166.21 166.21 0.4K
11:18 166.21 166.21 166.21 166.21 0.2K
11:19 166.21 166.21 166.21 166.21 1.9K
11:20 166.21 166.21 166.21 166.21 0.2K
11:21 166.21 166.21 166.21 166.21 0.1K
11:22 166.21 166.21 166.21 166.21 0.4K
11:23 166.21 166.21 166.21 166.21 0.2K
11:24 166.21 166.21 166.03 166.12 1.5K
11:25 166.12 166.12 166.12 166.12 0.5K
11:26 166.12 166.12 166.07 166.12 0.6K
11:27 166.12 166.12 166.12 166.12 1.2K
11:28 166.12 166.12 166.10 166.10 0.2K
11:29 166.10 166.30 166.10 166.30 5.3K
11:30 166.30 166.43 166.30 166.43 0.3K
11:31 166.43 166.43 166.40 166.40 1.1K
11:32 166.40 166.42 166.37 166.37 2.0K
11:33 166.37 166.37 166.37 166.37 0.3K
11:34 166.37 166.55 166.37 166.50 4.4K
11:35 166.50 166.50 166.50 166.50 0.1K
11:36 166.50 166.72 166.50 166.72 4.4K
11:37 166.69 166.69 166.69 166.69 1.0K
11:38 166.69 166.69 166.69 166.69 0.6K
11:39 166.69 166.69 166.69 166.69 0.2K
11:40 166.69 166.69 166.48 166.48 3.2K
11:41 166.48 166.48 166.48 166.48 0.1K
11:42 166.48 166.59 166.48 166.59 0.4K
11:43 166.59 166.59 166.59 166.59 0.3K
11:44 166.59 166.59 166.59 166.59 0.2K
11:45 166.59 166.59 166.57 166.57 0.2K
11:46 166.42 166.57 166.42 166.57 1.7K
11:47 166.57 166.57 166.57 166.57 0.2K
11:48 166.37 166.37 166.37 166.37 3.8K
11:49 166.37 166.40 166.37 166.40 0.6K
11:50 166.40 166.40 166.40 166.40 0.1K
11:51 166.40 166.40 166.34 166.34 0.2K
11:52 166.34 166.34 166.34 166.34 1.3K
11:53 166.34 166.34 166.25 166.32 1.3K
11:54 166.30 166.30 166.30 166.30 0.6K
11:55 166.30 166.30 166.30 166.30 0.4K
11:56 166.30 166.30 166.30 166.30 0.1K
11:57 166.30 166.30 166.27 166.27 0.3K
11:58 166.27 166.27 166.27 166.27 0.0K
11:59 166.39 166.39 166.39 166.39 0.2K
12:00 166.39 166.39 166.24 166.31 2.2K
12:01 166.31 166.37 166.31 166.37 4.0K
12:02 166.37 166.44 166.28 166.44 5.5K
12:03 166.46 166.46 166.40 166.40 11.2K
12:04 166.50 166.56 166.50 166.56 12.1K
12:05 166.56 166.56 166.56 166.56 0.2K
12:06 166.52 166.60 166.52 166.60 0.8K
12:07 166.60 166.60 166.60 166.60 0.1K
12:08 166.60 166.60 166.60 166.60 0.3K
12:09 166.60 166.60 166.60 166.60 0.1K
12:10 166.60 166.60 166.60 166.60 0.1K
12:11 166.60 166.60 166.60 166.60 0.6K
12:12 166.60 166.60 166.58 166.58 0.1K
12:13 166.58 166.58 166.58 166.58 0.1K
12:14 166.58 166.58 166.58 166.58 0.2K
12:15 166.58 166.58 166.56 166.56 1.4K
12:16 166.57 166.65 166.57 166.63 3.4K
12:17 166.63 166.77 166.63 166.77 5.5K
12:18 166.73 166.73 166.73 166.73 0.7K
12:19 166.73 166.73 166.73 166.73 1.0K
12:20 166.73 166.73 166.70 166.70 1.3K
12:21 166.70 166.70 166.70 166.70 0.5K
12:22 166.70 166.74 166.70 166.74 0.4K
12:23 166.74 166.74 166.74 166.74 1.2K
12:24 166.74 166.74 166.74 166.74 0.6K
12:25 166.74 166.74 166.74 166.74 0.4K
12:26 166.63 166.63 166.63 166.63 1.2K
12:27 166.63 166.69 166.63 166.69 3.6K
12:28 166.69 166.70 166.60 166.60 1.5K
12:29 166.60 166.60 166.59 166.59 0.6K
12:30 166.59 166.59 166.59 166.59 0.2K
12:31 166.59 166.59 166.59 166.59 0.1K
12:32 166.59 166.59 166.59 166.59 0.1K
12:33 166.59 166.59 166.44 166.44 2.9K
12:34 166.44 166.44 166.44 166.44 1.6K
12:35 166.44 166.44 166.34 166.34 0.7K
12:36 166.34 166.36 166.34 166.36 0.5K
12:37 166.36 166.36 166.36 166.36 0.1K
12:38 166.36 166.41 166.35 166.41 0.9K
12:39 166.41 166.41 166.41 166.41 0.9K
12:40 166.41 166.41 166.41 166.41 0.3K
12:41 166.41 166.50 166.41 166.50 2.0K
12:42 166.50 166.50 166.50 166.50 1.1K
12:43 166.50 166.59 166.50 166.59 0.4K
12:44 166.47 166.47 166.47 166.47 2.0K
12:45 166.47 166.47 166.44 166.44 0.8K
12:46 166.44 166.48 166.44 166.48 0.8K
12:47 166.48 166.57 166.48 166.57 3.2K
12:48 166.62 166.62 166.60 166.60 0.7K
12:49 166.60 166.60 166.60 166.60 0.1K
12:50 166.60 166.72 166.60 166.67 1.4K
12:51 166.52 166.52 166.50 166.50 4.2K
12:52 166.58 166.66 166.50 166.66 12.3K
12:53 166.66 166.70 166.66 166.70 6.4K
12:54 166.70 166.70 166.70 166.70 0.2K
12:55 166.70 166.70 166.64 166.64 2.2K
12:56 166.47 166.47 166.47 166.47 0.9K
12:57 166.47 166.47 166.47 166.47 0.1K
12:58 166.47 166.47 166.47 166.47 0.1K
12:59 166.47 166.47 166.47 166.47 0.3K
13:00 166.47 166.47 166.38 166.38 1.5K
13:01 166.38 166.38 166.38 166.38 0.7K
13:02 166.38 166.38 166.38 166.38 0.1K
13:03 166.38 166.38 166.38 166.38 0.2K
13:04 166.38 166.38 166.38 166.38 0.1K
13:05 166.38 166.50 166.38 166.50 0.6K
13:06 166.50 166.50 166.50 166.50 0.3K
13:07 166.50 166.62 166.50 166.62 5.2K
13:08 166.62 166.62 166.62 166.62 0.1K
13:09 166.62 166.62 166.62 166.62 0.3K
13:10 166.62 166.66 166.62 166.66 1.7K
13:11 166.76 166.76 166.67 166.67 0.5K
13:12 166.67 166.67 166.67 166.67 0.2K
13:13 166.67 166.67 166.67 166.67 0.9K
13:14 166.67 166.95 166.67 166.95 1.8K
13:15 166.79 166.79 166.70 166.70 3.6K
13:16 166.73 166.85 166.69 166.85 6.9K
13:17 166.85 166.86 166.72 166.86 2.8K
13:18 166.86 166.86 166.86 166.86 1.8K
13:19 166.93 167.16 166.93 167.16 3.0K
13:20 167.16 167.20 167.16 167.20 0.7K
13:21 167.20 167.20 167.20 167.20 0.2K
13:22 167.20 167.20 167.03 167.18 0.6K
13:23 167.18 167.32 167.18 167.32 3.2K
13:24 167.32 167.32 167.29 167.29 1.1K
13:25 167.29 167.55 167.29 167.55 1.3K
13:26 167.55 167.55 167.55 167.55 0.7K
13:27 167.55 167.66 167.55 167.66 0.6K
13:28 167.68 167.68 167.45 167.45 3.7K
13:29 167.45 167.45 167.45 167.45 0.1K
13:30 167.40 167.40 167.40 167.40 0.6K
13:31 167.40 167.40 167.40 167.40 0.2K
13:32 167.40 167.40 167.40 167.40 0.2K
13:33 167.40 167.42 167.40 167.42 2.5K
13:34 167.64 167.64 167.40 167.40 0.9K
13:35 167.35 167.35 167.33 167.33 4.8K
13:36 167.27 167.32 167.27 167.32 1.7K
13:37 167.32 167.32 167.32 167.32 0.2K
13:38 167.32 167.32 167.32 167.32 0.3K
13:39 167.32 167.37 167.32 167.37 0.3K
13:40 167.37 167.37 167.33 167.33 0.9K
13:41 167.33 167.37 167.33 167.37 0.4K
13:42 167.37 167.37 167.37 167.37 0.3K
13:43 167.37 167.38 167.37 167.38 0.5K
13:44 167.38 167.38 167.38 167.38 0.3K
13:45 167.38 167.48 167.38 167.42 1.4K
13:46 167.42 167.55 167.42 167.55 0.8K
13:47 167.55 167.55 167.50 167.50 0.4K
13:48 167.50 167.66 167.50 167.66 0.9K
13:49 167.66 167.66 167.66 167.66 1.2K
13:50 167.66 167.74 167.66 167.74 0.6K
13:51 167.74 167.74 167.69 167.69 1.3K
13:52 167.69 167.70 167.69 167.70 0.3K
13:53 167.70 167.70 167.70 167.70 0.5K
13:54 167.70 167.70 167.64 167.69 1.3K
13:55 167.69 167.69 167.69 167.69 0.2K
13:56 167.68 167.68 167.68 167.68 0.9K
13:57 167.68 167.68 167.68 167.68 0.2K
13:58 167.75 167.85 167.75 167.85 1.4K
13:59 167.85 167.85 167.76 167.76 0.4K
14:00 167.76 167.76 167.76 167.76 0.2K
14:01 167.76 167.76 167.76 167.76 0.2K
14:02 167.76 167.77 167.76 167.77 0.4K
14:03 167.77 167.90 167.77 167.84 1.7K
14:04 167.84 167.84 167.83 167.83 0.9K
14:05 167.83 167.83 167.83 167.83 0.3K
14:06 167.83 167.83 167.83 167.83 0.2K
14:07 167.83 167.83 167.83 167.83 0.5K
14:08 167.83 167.83 167.83 167.83 0.2K
14:09 167.83 167.83 167.69 167.69 3.2K
14:10 167.69 167.69 167.50 167.50 3.2K
14:11 167.50 167.50 167.50 167.50 0.4K
14:12 167.44 167.44 167.38 167.38 1.2K
14:13 167.34 167.34 167.34 167.34 4.4K
14:14 167.34 167.43 167.34 167.43 0.2K
14:15 167.65 167.72 167.50 167.50 9.3K
14:16 167.50 167.53 167.50 167.53 0.6K
14:17 167.66 167.66 167.66 167.66 1.3K
14:18 167.66 167.66 167.66 167.66 0.2K
14:19 167.66 167.66 167.66 167.66 0.6K
14:20 167.66 167.81 167.62 167.81 4.2K
14:21 167.81 167.81 167.68 167.81 2.7K
14:22 167.81 167.81 167.76 167.76 0.7K
14:23 167.76 167.87 167.76 167.80 1.2K
14:24 167.80 167.80 167.80 167.80 0.6K
14:25 167.80 167.87 167.72 167.87 1.1K
14:26 167.87 167.94 167.69 167.69 4.5K
14:27 167.69 167.69 167.57 167.57 0.5K
14:28 167.57 167.61 167.57 167.61 0.5K
14:29 167.61 167.61 167.44 167.51 2.3K
14:30 167.50 167.57 167.50 167.57 1.7K
14:31 167.57 167.57 167.51 167.51 1.1K
14:32 167.51 167.56 167.51 167.56 0.3K
14:33 167.56 167.56 167.56 167.56 0.5K
14:34 167.56 167.56 167.51 167.51 0.9K
14:35 167.51 167.56 167.51 167.56 0.7K
14:36 167.56 167.56 167.56 167.56 0.3K
14:37 167.56 167.56 167.56 167.56 0.5K
14:38 167.41 167.41 167.41 167.41 3.7K
14:39 167.55 167.55 167.55 167.55 0.4K
14:40 167.55 167.55 167.55 167.55 0.3K
14:41 167.60 167.68 167.48 167.68 8.7K
14:42 167.68 167.89 167.68 167.89 0.4K
14:43 167.89 167.89 167.62 167.62 0.9K
14:44 167.62 167.81 167.61 167.61 0.4K
14:45 167.61 167.74 167.54 167.74 0.8K
14:46 167.74 167.74 167.59 167.59 0.7K
14:47 167.64 167.75 167.64 167.75 0.5K
14:48 167.75 167.75 167.66 167.66 1.8K
14:49 167.66 167.75 167.66 167.75 0.4K
14:50 167.75 167.75 167.75 167.75 0.2K
14:51 167.75 167.75 167.66 167.75 2.5K
14:52 167.75 167.75 167.67 167.67 0.3K
14:53 167.75 167.75 167.67 167.75 1.7K
14:54 167.75 167.75 167.75 167.75 0.2K
14:55 167.75 167.75 167.67 167.67 1.1K
14:56 167.67 167.71 167.58 167.71 0.6K
14:57 167.67 167.67 167.64 167.64 2.9K
14:58 167.71 167.71 167.71 167.71 1.8K
14:59 167.71 167.71 167.49 167.49 6.1K
15:00 167.49 167.49 167.49 167.49 0.1K
15:01 167.49 167.57 167.46 167.57 1.3K
15:02 167.57 167.57 167.57 167.57 0.3K
15:03 167.57 167.76 167.57 167.76 1.7K
15:04 167.76 167.76 167.76 167.76 0.4K
15:05 167.76 167.76 167.76 167.76 0.4K
15:06 167.76 167.76 167.73 167.73 0.5K
15:07 167.76 167.76 167.73 167.73 1.8K
15:08 167.73 167.74 167.73 167.74 2.3K
15:09 167.74 167.74 167.62 167.62 4.1K
15:10 167.62 167.62 167.62 167.62 0.7K
15:11 167.62 167.62 167.62 167.62 0.3K
15:12 167.62 167.75 167.62 167.75 0.7K
15:13 167.75 167.75 167.57 167.74 1.1K
15:14 167.51 167.70 167.50 167.50 2.4K
15:15 167.60 167.60 167.52 167.60 1.1K
15:16 167.60 167.60 167.53 167.53 1.8K
15:17 167.53 167.53 167.53 167.53 0.3K
15:18 167.60 167.61 167.56 167.61 2.3K
15:19 167.61 167.61 167.61 167.61 0.5K
15:20 167.61 167.70 167.61 167.66 4.1K
15:21 167.66 167.66 167.54 167.54 3.0K
15:22 167.54 167.54 167.54 167.54 0.7K
15:23 167.61 167.61 167.61 167.61 0.8K
15:24 167.61 167.62 167.61 167.62 0.3K
15:25 167.62 167.62 167.62 167.62 2.4K
15:26 167.62 167.62 167.62 167.62 0.2K
15:27 167.62 167.62 167.57 167.57 2.6K
15:28 167.57 167.57 167.57 167.57 0.2K
15:29 167.57 167.57 167.57 167.57 0.4K
15:30 167.57 167.63 167.57 167.59 4.3K
15:31 167.55 167.62 167.55 167.62 1.2K
15:32 167.62 167.79 167.62 167.79 5.3K
15:33 167.79 167.85 167.71 167.71 5.7K
15:34 167.71 167.76 167.67 167.67 2.1K
15:35 167.67 167.75 167.67 167.75 1.4K
15:36 167.75 167.75 167.72 167.72 0.7K
15:37 167.72 167.72 167.69 167.71 2.8K
15:38 167.71 167.75 167.71 167.75 1.0K
15:39 167.75 167.85 167.75 167.85 2.4K
15:40 167.95 167.95 167.90 167.90 1.0K
15:41 167.84 167.85 167.73 167.85 6.1K
15:42 167.85 167.89 167.85 167.85 1.2K
15:43 167.90 167.90 167.90 167.90 3.9K
15:44 167.90 167.90 167.77 167.77 1.8K
15:45 167.77 167.80 167.77 167.80 0.6K
15:46 167.80 167.80 167.73 167.73 4.7K
15:47 167.77 167.82 167.73 167.82 2.6K
15:48 167.84 167.94 167.84 167.94 2.7K
15:49 167.94 167.97 167.94 167.97 3.4K
15:50 167.95 167.96 167.89 167.96 6.5K
15:51 167.96 167.97 167.92 167.97 3.7K
15:52 167.98 167.98 167.89 167.91 4.4K
15:53 167.91 167.91 167.91 167.91 1.6K
15:54 167.99 168.06 167.95 167.95 11.7K
15:55 167.97 168.07 167.92 167.92 5.5K
15:56 167.95 167.95 167.88 167.88 8.0K
15:57 167.92 167.92 167.83 167.90 7.9K
15:58 167.90 168.07 167.90 168.07 8.5K
15:59 168.07 168.07 167.84 167.84 12.3K
16:00 167.88 167.88 165.00 167.79 164.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available